Dimmi Life Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.40	0.40	0.40	0.40	0.40	12.68%	40,000
Mar 5, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	40,000
Mar 4, 2026	0.34	0.34	0.34	0.34	0.34	-	-
Mar 3, 2026	0.39	0.39	0.33	0.34	0.34	-22.09%	640,000
Mar 2, 2026	0.44	0.44	0.44	0.43	0.43	-4.44%	30,000
Feb 27, 2026	0.43	0.48	0.43	0.45	0.45	5.88%	110,000
Feb 26, 2026	0.43	0.43	0.43	0.43	0.43	-1.16%	-
Feb 25, 2026	0.43	0.43	0.43	0.43	0.43	-	10,000
Feb 24, 2026	0.42	0.43	0.42	0.43	0.43	16.22%	160,000
Feb 23, 2026	0.37	0.37	0.37	0.37	0.37	-	-
Feb 20, 2026	0.37	0.37	0.37	0.37	0.37	-9.76%	160,000
Feb 16, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Feb 13, 2026	0.41	0.41	0.41	0.41	0.41	-	50,000
Feb 12, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	410,000
Feb 11, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 10, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 9, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 6, 2026	0.42	0.42	0.42	0.42	0.42	-	10,000
Feb 5, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 4, 2026	0.43	0.50	0.41	0.42	0.42	2.44%	180,000
Feb 3, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	50,000
Feb 2, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Jan 30, 2026	0.42	0.42	0.42	0.42	0.42	-3.49%	40,000
Jan 29, 2026	0.42	0.42	0.42	0.43	0.43	-4.44%	30,000
Jan 28, 2026	0.45	0.45	0.45	0.45	0.45	-	30,000
Jan 27, 2026	0.45	0.46	0.45	0.45	0.45	-3.23%	140,000
Jan 26, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 23, 2026	0.46	0.46	0.46	0.47	0.47	1.09%	50,000
Jan 22, 2026	0.46	0.46	0.46	0.46	0.46	1.10%	10,000
Jan 21, 2026	0.46	0.46	0.46	0.46	0.46	1.11%	-
Jan 20, 2026	0.45	0.45	0.45	0.45	0.45	-1.10%	80,000
Jan 19, 2026	0.46	0.46	0.46	0.46	0.46	-2.15%	10,000
Jan 16, 2026	0.47	0.47	0.47	0.47	0.47	-	-
Jan 15, 2026	0.47	0.47	0.47	0.47	0.47	-	30,000
Jan 14, 2026	0.46	0.46	0.45	0.47	0.47	-3.12%	150,000
Jan 13, 2026	0.48	0.48	0.48	0.48	0.48	-	-
Jan 12, 2026	0.50	0.50	0.47	0.48	0.48	-4.00%	70,000
Jan 9, 2026	0.49	0.51	0.49	0.50	0.50	6.38%	1,260,000
Jan 8, 2026	0.47	0.47	0.47	0.47	0.47	-5.05%	50,000
Jan 7, 2026	0.49	0.51	0.46	0.50	0.50	15.12%	2,350,000
Jan 6, 2026	0.46	0.50	0.43	0.43	0.43	-10.42%	3,950,000
Jan 5, 2026	0.41	0.51	0.41	0.48	0.48	17.07%	3,900,000
Jan 2, 2026	0.43	0.43	0.30	0.41	0.41	5.13%	1,180,000
Dec 31, 2025	0.39	0.39	0.39	0.39	0.39	-1.27%	50,000
Dec 30, 2025	0.40	0.40	0.40	0.40	0.40	-	20,000
Dec 29, 2025	0.40	0.40	0.40	0.40	0.40	-	40,000
Dec 24, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 23, 2025	0.40	0.40	0.40	0.40	0.40	-	-
Dec 22, 2025	0.40	0.40	0.40	0.40	0.40	3.95%	270,000
Dec 19, 2025	0.35	0.35	0.35	0.38	0.38	-3.80%	10,000